7447 ナガイレーベン(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,458	2,460	2,342	2,382	50,700	2,382
2023-12-28	2,455	2,525	2,455	2,466	47,600	2,466
2023-12-27	2,376	2,405	2,376	2,405	39,300	2,405
2023-12-26	2,367	2,384	2,349	2,369	27,400	2,369
2023-12-25	2,376	2,391	2,361	2,367	17,700	2,367
2023-12-22	2,294	2,358	2,294	2,349	30,100	2,349
2023-12-21	2,333	2,345	2,304	2,309	29,300	2,309
2023-12-20	2,314	2,343	2,314	2,333	22,000	2,333
2023-12-19	2,279	2,323	2,273	2,313	30,800	2,313
2023-12-18	2,259	2,278	2,242	2,273	24,300	2,273
2023-12-15	2,332	2,332	2,275	2,276	25,300	2,276
2023-12-14	2,329	2,329	2,299	2,321	17,400	2,321
2023-12-13	2,321	2,324	2,298	2,308	16,100	2,308
2023-12-12	2,349	2,349	2,318	2,322	11,800	2,322
2023-12-11	2,329	2,351	2,314	2,350	24,800	2,350
2023-12-08	2,340	2,363	2,302	2,312	46,900	2,312
2023-12-07	2,331	2,351	2,327	2,340	23,800	2,340
2023-12-06	2,284	2,362	2,284	2,354	34,500	2,354
2023-12-05	2,294	2,335	2,282	2,292	38,700	2,292
2023-12-04	2,292	2,325	2,278	2,305	32,000	2,305
2023-12-01	2,291	2,300	2,274	2,292	40,600	2,292
2023-11-30	2,277	2,284	2,255	2,272	49,600	2,272
2023-11-29	2,278	2,291	2,272	2,278	26,000	2,278
2023-11-28	2,263	2,286	2,240	2,278	29,700	2,278
2023-11-27	2,246	2,261	2,241	2,242	31,000	2,242
2023-11-24	2,272	2,282	2,238	2,246	25,000	2,246
2023-11-22	2,289	2,289	2,267	2,285	23,600	2,285
2023-11-21	2,245	2,276	2,245	2,268	32,400	2,268
2023-11-20	2,260	2,274	2,245	2,255	35,800	2,255
2023-11-17	2,215	2,259	2,215	2,259	33,500	2,259
2023-11-16	2,220	2,220	2,189	2,203	27,600	2,203
2023-11-15	2,222	2,232	2,198	2,220	28,600	2,220
2023-11-14	2,193	2,212	2,192	2,198	22,400	2,198
2023-11-13	2,193	2,206	2,161	2,169	25,400	2,169
2023-11-10	2,146	2,190	2,146	2,185	27,300	2,185
2023-11-09	2,149	2,182	2,144	2,175	29,300	2,175
2023-11-08	2,128	2,161	2,108	2,145	71,400	2,145
2023-11-07	2,167	2,171	2,127	2,128	34,800	2,128
2023-11-06	2,150	2,193	2,148	2,149	61,700	2,149
2023-11-02	2,128	2,144	2,063	2,132	36,700	2,132
2023-11-01	2,135	2,136	2,093	2,122	72,500	2,122
2023-10-31	2,042	2,075	2,032	2,072	51,800	2,072
2023-10-30	2,065	2,098	2,028	2,038	49,400	2,038
2023-10-27	2,031	2,056	2,028	2,055	54,200	2,055
2023-10-26	2,043	2,068	2,019	2,024	52,400	2,024
2023-10-25	2,083	2,089	2,051	2,054	45,700	2,054
2023-10-24	2,054	2,092	2,042	2,081	28,600	2,081
2023-10-23	2,098	2,098	2,070	2,071	26,400	2,071
2023-10-20	2,041	2,070	2,037	2,061	32,200	2,061
2023-10-19	2,026	2,055	2,017	2,047	38,000	2,047
2023-10-18	2,028	2,036	2,004	2,028	28,000	2,028
2023-10-17	1,992	2,027	1,992	2,017	29,000	2,017
2023-10-16	2,005	2,010	1,974	1,980	30,700	1,980
2023-10-13	2,013	2,024	1,988	1,992	31,500	1,992
2023-10-12	2,017	2,031	2,000	2,027	37,700	2,027
2023-10-11	2,033	2,059	2,032	2,037	46,800	2,037
2023-10-10	2,085	2,085	2,025	2,033	58,800	2,033
2023-10-06	2,061	2,081	2,051	2,059	50,400	2,059
2023-10-05	2,029	2,067	2,029	2,061	42,900	2,061
2023-10-04	2,029	2,036	2,005	2,017	55,000	2,017
2023-10-03	2,083	2,083	1,980	2,023	120,700	2,023
2023-10-02	2,133	2,178	2,124	2,133	82,900	2,133
2023-09-29	2,130	2,175	2,122	2,130	47,800	2,130
2023-09-28	2,175	2,175	2,108	2,130	41,600	2,130
2023-09-27	2,138	2,179	2,122	2,178	49,800	2,178
2023-09-26	2,172	2,174	2,133	2,152	37,000	2,152
2023-09-25	2,136	2,179	2,136	2,174	37,300	2,174
2023-09-22	2,159	2,165	2,133	2,142	50,700	2,142
2023-09-21	2,204	2,233	2,175	2,179	36,400	2,179
2023-09-20	2,278	2,278	2,204	2,215	69,400	2,215
2023-09-19	2,291	2,309	2,269	2,307	41,100	2,307
2023-09-15	2,282	2,300	2,275	2,286	66,200	2,286
2023-09-14	2,262	2,282	2,249	2,274	27,400	2,274
2023-09-13	2,280	2,280	2,253	2,258	35,700	2,258
2023-09-12	2,250	2,282	2,250	2,280	29,300	2,280
2023-09-11	2,232	2,251	2,225	2,247	32,500	2,247
2023-09-08	2,255	2,263	2,225	2,232	51,500	2,232
2023-09-07	2,256	2,269	2,243	2,261	40,900	2,261
2023-09-06	2,249	2,264	2,244	2,259	35,000	2,259
2023-09-05	2,262	2,262	2,222	2,249	58,500	2,249
2023-09-04	2,227	2,268	2,227	2,265	68,600	2,265
2023-09-01	2,202	2,237	2,197	2,227	74,200	2,227
2023-08-31	2,215	2,229	2,200	2,208	68,600	2,208
2023-08-30	2,226	2,226	2,204	2,211	113,700	2,211
2023-08-29	2,269	2,292	2,267	2,274	141,200	2,274
2023-08-28	2,252	2,278	2,252	2,277	48,000	2,277
2023-08-25	2,267	2,268	2,241	2,247	56,700	2,247
2023-08-24	2,287	2,287	2,277	2,284	32,200	2,284
2023-08-23	2,267	2,289	2,261	2,287	41,000	2,287
2023-08-22	2,272	2,276	2,256	2,275	26,000	2,275
2023-08-21	2,240	2,266	2,240	2,258	33,300	2,258
2023-08-18	2,248	2,249	2,228	2,238	23,900	2,238
2023-08-17	2,253	2,264	2,221	2,238	41,200	2,238
2023-08-16	2,290	2,291	2,259	2,259	40,300	2,259
2023-08-15	2,306	2,324	2,299	2,303	36,100	2,303
2023-08-14	2,297	2,320	2,295	2,306	35,600	2,306
2023-08-10	2,294	2,318	2,272	2,318	33,700	2,318
2023-08-09	2,321	2,321	2,279	2,296	56,600	2,296
2023-08-08	2,305	2,338	2,295	2,334	24,700	2,334
2023-08-07	2,267	2,307	2,262	2,302	24,500	2,302
2023-08-04	2,265	2,289	2,265	2,280	24,400	2,280
2023-08-03	2,309	2,320	2,261	2,267	49,000	2,267
2023-08-02	2,337	2,363	2,327	2,338	47,400	2,338
2023-08-01	2,368	2,375	2,348	2,365	24,400	2,365
2023-07-31	2,352	2,377	2,344	2,358	37,100	2,358
2023-07-28	2,266	2,313	2,250	2,309	55,700	2,309
2023-07-27	2,272	2,299	2,265	2,298	23,300	2,298
2023-07-26	2,274	2,280	2,256	2,272	19,600	2,272
2023-07-25	2,284	2,289	2,269	2,274	26,900	2,274
2023-07-24	2,268	2,289	2,254	2,285	30,400	2,285
2023-07-21	2,253	2,260	2,244	2,247	26,100	2,247
2023-07-20	2,260	2,269	2,235	2,237	23,100	2,237
2023-07-19	2,251	2,260	2,237	2,260	34,000	2,260
2023-07-18	2,205	2,234	2,205	2,225	32,800	2,225
2023-07-14	2,242	2,242	2,190	2,206	39,300	2,206
2023-07-13	2,246	2,246	2,207	2,223	35,800	2,223
2023-07-12	2,239	2,246	2,218	2,220	41,600	2,220
2023-07-11	2,236	2,252	2,221	2,223	33,100	2,223
2023-07-10	2,223	2,263	2,213	2,235	49,400	2,235
2023-07-07	2,232	2,256	2,220	2,223	44,000	2,223
2023-07-06	2,223	2,246	2,217	2,240	36,100	2,240
2023-07-05	2,212	2,251	2,211	2,247	37,100	2,247
2023-07-04	2,221	2,249	2,220	2,232	44,900	2,232
2023-07-03	2,263	2,284	2,247	2,259	105,500	2,259
2023-06-30	2,271	2,275	2,157	2,173	169,600	2,173
2023-06-29	2,280	2,294	2,268	2,284	40,800	2,284
2023-06-28	2,243	2,282	2,243	2,276	32,300	2,276
2023-06-27	2,263	2,263	2,180	2,243	24,700	2,243
2023-06-26	2,289	2,290	2,248	2,267	20,300	2,267
2023-06-23	2,311	2,311	2,271	2,282	30,100	2,282
2023-06-22	2,264	2,316	2,264	2,291	38,300	2,291
2023-06-21	2,260	2,290	2,260	2,264	22,800	2,264
2023-06-20	2,296	2,303	2,251	2,277	19,300	2,277
2023-06-19	2,286	2,314	2,280	2,314	34,500	2,314
2023-06-16	2,300	2,318	2,253	2,284	51,500	2,284
2023-06-15	2,295	2,311	2,278	2,288	32,300	2,288
2023-06-14	2,220	2,306	2,220	2,295	69,900	2,295
2023-06-13	2,194	2,212	2,179	2,200	31,800	2,200
2023-06-12	2,169	2,188	2,167	2,184	19,900	2,184
2023-06-09	2,113	2,166	2,097	2,160	57,500	2,160
2023-06-08	2,110	2,127	2,079	2,086	21,500	2,086
2023-06-07	2,144	2,154	2,120	2,121	29,300	2,121
2023-06-06	2,128	2,138	2,105	2,125	14,100	2,125
2023-06-05	2,154	2,154	2,127	2,128	25,300	2,128
2023-06-02	2,095	2,121	2,095	2,114	25,800	2,114
2023-06-01	2,075	2,093	2,075	2,086	39,300	2,086
2023-05-31	2,065	2,093	2,056	2,087	99,400	2,087
2023-05-30	2,128	2,132	2,074	2,089	22,900	2,089
2023-05-29	2,160	2,160	2,127	2,131	20,300	2,131
2023-05-26	2,174	2,174	2,116	2,121	23,400	2,121
2023-05-25	2,137	2,163	2,137	2,149	24,200	2,149
2023-05-24	2,134	2,172	2,128	2,149	16,400	2,149
2023-05-23	2,179	2,183	2,143	2,158	20,400	2,158
2023-05-22	2,204	2,204	2,160	2,177	18,500	2,177
2023-05-19	2,229	2,229	2,189	2,194	23,600	2,194
2023-05-18	2,250	2,261	2,205	2,220	44,800	2,220
2023-05-17	2,213	2,231	2,199	2,229	22,900	2,229
2023-05-16	2,197	2,223	2,189	2,215	26,400	2,215
2023-05-15	2,191	2,198	2,179	2,182	18,300	2,182
2023-05-12	2,153	2,190	2,149	2,181	29,400	2,181
2023-05-11	2,129	2,155	2,129	2,147	19,400	2,147
2023-05-10	2,138	2,154	2,125	2,141	21,400	2,141
2023-05-09	2,106	2,154	2,103	2,138	37,900	2,138
2023-05-08	2,074	2,104	2,070	2,089	16,400	2,089
2023-05-02	2,123	2,123	2,078	2,088	18,700	2,088
2023-05-01	2,124	2,124	2,090	2,110	20,600	2,110
2023-04-28	2,099	2,115	2,086	2,109	31,700	2,109
2023-04-27	2,040	2,074	2,039	2,068	32,800	2,068
2023-04-26	2,100	2,100	2,041	2,046	25,400	2,046
2023-04-25	2,094	2,131	2,070	2,121	24,200	2,121
2023-04-24	2,079	2,094	2,063	2,083	16,100	2,083
2023-04-21	2,082	2,091	2,072	2,078	14,100	2,078
2023-04-20	2,096	2,096	2,077	2,080	15,300	2,080
2023-04-19	2,104	2,108	2,085	2,106	20,000	2,106
2023-04-18	2,097	2,122	2,091	2,111	25,300	2,111
2023-04-17	2,052	2,085	2,052	2,079	17,200	2,079
2023-04-14	2,044	2,079	2,038	2,071	24,500	2,071
2023-04-13	2,048	2,072	2,044	2,069	19,600	2,069
2023-04-12	2,042	2,066	2,033	2,055	18,500	2,055
2023-04-11	2,060	2,068	2,038	2,056	20,200	2,056
2023-04-10	2,075	2,075	2,034	2,050	19,600	2,050
2023-04-07	2,018	2,072	2,011	2,060	30,000	2,060
2023-04-06	2,036	2,046	2,016	2,019	31,800	2,019
2023-04-05	2,100	2,127	2,047	2,075	85,800	2,075
2023-04-04	2,063	2,063	2,004	2,015	54,100	2,015
2023-04-03	2,062	2,084	2,058	2,063	31,700	2,063
2023-03-31	2,045	2,055	2,018	2,040	34,800	2,040
2023-03-30	2,050	2,050	2,019	2,042	27,700	2,042
2023-03-29	1,989	2,054	1,988	2,035	54,300	2,035
2023-03-28	2,010	2,010	1,956	1,968	21,000	1,968
2023-03-27	1,971	1,999	1,967	1,987	16,200	1,987
2023-03-24	1,933	1,964	1,933	1,958	17,200	1,958
2023-03-23	1,965	1,985	1,944	1,959	11,000	1,959
2023-03-22	1,970	1,988	1,960	1,974	28,100	1,974
2023-03-20	1,952	1,963	1,925	1,930	24,000	1,930
2023-03-17	1,973	1,980	1,962	1,979	17,500	1,979
2023-03-16	1,905	1,959	1,905	1,949	27,200	1,949
2023-03-15	1,937	1,968	1,935	1,945	32,200	1,945
2023-03-14	1,954	1,957	1,920	1,930	42,800	1,930
2023-03-13	2,002	2,002	1,963	1,990	20,400	1,990
2023-03-10	2,055	2,066	2,009	2,013	46,600	2,013
2023-03-09	2,067	2,086	2,056	2,081	23,600	2,081
2023-03-08	2,065	2,075	2,046	2,050	20,200	2,050
2023-03-07	2,028	2,082	2,028	2,065	27,900	2,065
2023-03-06	1,988	2,045	1,988	2,036	28,500	2,036
2023-03-03	1,965	1,992	1,965	1,989	26,200	1,989
2023-03-02	1,977	1,977	1,940	1,950	28,100	1,950
2023-03-01	1,963	1,977	1,955	1,967	26,900	1,967
2023-02-28	1,937	1,973	1,937	1,962	42,000	1,962
2023-02-27	1,923	1,943	1,902	1,937	29,600	1,937
2023-02-24	1,935	1,948	1,927	1,934	12,500	1,934
2023-02-22	1,947	1,947	1,925	1,930	17,200	1,930
2023-02-21	1,971	1,977	1,958	1,962	9,600	1,962
2023-02-20	1,953	1,983	1,953	1,971	12,500	1,971
2023-02-17	1,975	1,982	1,948	1,953	13,200	1,953
2023-02-16	1,981	1,992	1,971	1,982	15,900	1,982
2023-02-15	1,968	1,971	1,954	1,966	13,900	1,966
2023-02-14	1,946	1,953	1,938	1,951	11,100	1,951
2023-02-13	1,929	1,935	1,921	1,921	10,700	1,921
2023-02-10	1,924	1,947	1,921	1,938	10,900	1,938
2023-02-09	1,920	1,940	1,919	1,930	11,400	1,930
2023-02-08	1,930	1,952	1,926	1,928	10,700	1,928
2023-02-07	1,941	1,957	1,936	1,938	10,600	1,938
2023-02-06	1,946	1,946	1,930	1,941	14,700	1,941
2023-02-03	1,917	1,930	1,915	1,919	19,300	1,919
2023-02-02	1,961	1,963	1,935	1,943	12,500	1,943
2023-02-01	1,983	1,991	1,943	1,948	13,000	1,948
2023-01-31	1,925	1,971	1,925	1,962	25,300	1,962
2023-01-30	1,940	1,943	1,929	1,936	18,000	1,936
2023-01-27	1,951	1,951	1,928	1,930	14,500	1,930
2023-01-26	1,941	1,947	1,928	1,942	13,700	1,942
2023-01-25	1,940	1,940	1,926	1,930	19,400	1,930
2023-01-24	1,937	1,950	1,929	1,941	35,400	1,941
2023-01-23	1,901	1,932	1,900	1,926	47,800	1,926
2023-01-20	1,879	1,891	1,872	1,876	18,000	1,876
2023-01-19	1,875	1,891	1,864	1,867	24,400	1,867
2023-01-18	1,871	1,893	1,865	1,879	36,200	1,879
2023-01-17	1,864	1,883	1,857	1,869	26,800	1,869
2023-01-16	1,831	1,878	1,831	1,867	23,400	1,867
2023-01-13	1,857	1,870	1,830	1,839	35,200	1,839
2023-01-12	1,913	1,913	1,860	1,868	35,200	1,868
2023-01-11	1,891	1,907	1,885	1,894	15,400	1,894
2023-01-10	1,906	1,931	1,873	1,875	26,300	1,875
2023-01-06	1,930	1,935	1,903	1,916	26,600	1,916
2023-01-05	1,945	1,956	1,930	1,936	27,300	1,936
2023-01-04	1,996	1,996	1,954	1,957	30,800	1,957

分割・併合履歴： [2011-08-29]1株→2株 [2004-02-24]1株→2株 [1996-08-27]1株→1.1株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30